KissMeData/014530/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,185400,1715539875,3975,3975,3975,3975,1274
20240411,185300,1715539875,3975,3975,3975,3975,0
20240411,185200,1715539875,3975,3975,3975,3975,0
20240411,185100,1715539875,3975,3975,3975,3975,0
20240411,185000,1715539875,3975,3975,3975,3975,0
20240411,184900,1715539875,3975,3975,3975,3975,0
20240411,184800,1715539875,3975,3975,3975,3975,0
20240411,184700,1715539875,3975,3975,3975,3975,0
20240411,184600,1715539875,3975,3975,3975,3975,0
20240411,184500,1715539875,3975,3975,3975,3975,0
20240411,184400,1715539875,3975,3975,3975,3975,0
20240411,184300,1715539875,3975,3975,3975,3975,0
20240411,184200,1715539875,3975,3975,3975,3975,0
20240411,184100,1715539875,3975,3975,3975,3975,0
20240411,184000,1715539875,3975,3975,3975,3975,0
20240411,183900,1715539875,3975,3975,3975,3975,0
20240411,183800,1715539875,3975,3975,3975,3975,0
20240411,183700,1715539875,3975,3975,3975,3975,0
20240411,183600,1715539875,3975,3975,3975,3975,0
20240411,183500,1715539875,3975,3975,3975,3975,0
20240411,183400,1715539875,3975,3975,3975,3975,0
20240411,183300,1715539875,3975,3975,3975,3975,0
20240411,183200,1715539875,3975,3975,3975,3975,0
20240411,183100,1715539875,3975,3975,3975,3975,0
20240411,183000,1715539875,3975,3975,3975,3975,0
20240411,182900,1715539875,3975,3975,3975,3975,0
20240411,182800,1715539875,3975,3975,3975,3975,0
20240411,182700,1715539875,3975,3975,3975,3975,0
20240411,182600,1715539875,3975,3975,3975,3975,0
20240411,182500,1715539875,3975,3975,3975,3975,0
20240411,182400,1715539875,3975,3975,3975,3975,1274
20240411,182300,1715539875,3975,3975,3975,3975,0
20240411,182200,1715539875,3975,3975,3975,3975,0
20240411,182100,1715539875,3975,3975,3975,3975,0
20240411,182000,1715539875,3975,3975,3975,3975,0
20240411,181900,1715539875,3975,3975,3975,3975,0
20240411,181800,1715539875,3975,3975,3975,3975,0
20240411,181700,1715539875,3975,3975,3975,3975,0
20240411,181600,1715539875,3975,3975,3975,3975,0
20240411,181500,1715539875,3975,3975,3975,3975,0
20240411,181400,1715539875,3975,3975,3975,3975,0
20240411,181300,1715539875,3975,3975,3975,3975,0
20240411,181200,1715539875,3975,3975,3975,3975,0
20240411,181100,1715539875,3975,3975,3975,3975,0
20240411,181000,1715539875,3975,3975,3975,3975,0
20240411,180900,1715539875,3975,3975,3975,3975,0
20240411,180800,1715539875,3975,3975,3975,3975,0
20240411,180700,1715539875,3975,3975,3975,3975,0
20240411,180600,1715539875,3975,3975,3975,3975,0
20240411,180500,1715539875,3975,3975,3975,3975,0
20240411,180400,1715539875,3975,3975,3975,3975,0
20240411,180300,1715539875,3975,3975,3975,3975,0
20240411,180200,1715539875,3975,3975,3975,3975,0
20240411,180100,1715539875,3975,3975,3975,3975,0
20240411,180000,1715539875,3975,3975,3975,3975,0
20240411,175900,1715539875,3975,3975,3975,3975,0
20240411,175800,1715539875,3975,3975,3975,3975,0
20240411,175700,1715539875,3975,3975,3975,3975,0
20240411,175600,1715539875,3975,3975,3975,3975,0
20240411,175500,1715539875,3975,3975,3975,3975,0
20240411,175400,1715539875,3975,3975,3975,3975,1274
20240411,175300,1715539875,3975,3975,3975,3975,0
20240411,175200,1715539875,3975,3975,3975,3975,0
20240411,175100,1715539875,3975,3975,3975,3975,0
20240411,175000,1715539875,3975,3975,3975,3975,0
20240411,174900,1715539875,3975,3975,3975,3975,0
20240411,174800,1715539875,3975,3975,3975,3975,0
20240411,174700,1715539875,3975,3975,3975,3975,0
20240411,174600,1715539875,3975,3975,3975,3975,0
20240411,174500,1715539875,3975,3975,3975,3975,0
20240411,174400,1715539875,3975,3975,3975,3975,0
20240411,174300,1715539875,3975,3975,3975,3975,0
20240411,174200,1715539875,3975,3975,3975,3975,0
20240411,174100,1715539875,3975,3975,3975,3975,0
20240411,174000,1715539875,3975,3975,3975,3975,0
20240411,173900,1715539875,3975,3975,3975,3975,0
20240411,173800,1715539875,3975,3975,3975,3975,0
20240411,173700,1715539875,3975,3975,3975,3975,0
20240411,173600,1715539875,3975,3975,3975,3975,0
20240411,173500,1715539875,3975,3975,3975,3975,0
20240411,173400,1715539875,3975,3975,3975,3975,0
20240411,173300,1715539875,3975,3975,3975,3975,0
20240411,173200,1715539875,3975,3975,3975,3975,0
20240411,173100,1715539875,3975,3975,3975,3975,0
20240411,173000,1715539875,3975,3975,3975,3975,0
20240411,172900,1715539875,3975,3975,3975,3975,0
20240411,172800,1715539875,3975,3975,3975,3975,0
20240411,172700,1715539875,3975,3975,3975,3975,0
20240411,172600,1715539875,3975,3975,3975,3975,0
20240411,172500,1715539875,3975,3975,3975,3975,0
20240411,172400,1715539875,3975,3975,3975,3975,1274
20240411,172300,1715539875,3975,3975,3975,3975,0
20240411,172200,1715539875,3975,3975,3975,3975,0
20240411,172100,1715539875,3975,3975,3975,3975,0
20240411,172000,1715539875,3975,3975,3975,3975,0
20240411,171900,1715539875,3975,3975,3975,3975,0
20240411,171800,1715539875,3975,3975,3975,3975,0
20240411,171700,1715539875,3975,3975,3975,3975,0
20240411,171600,1715539875,3975,3975,3975,3975,0
20240411,171500,1715539875,3975,3975,3975,3975,0
20240411,171400,1715539875,3975,3975,3975,3975,0
20240411,171300,1715539875,3975,3975,3975,3975,0
20240411,171200,1715539875,3975,3975,3975,3975,0
20240411,171100,1715539875,3975,3975,3975,3975,0
20240411,171000,1715539875,3975,3975,3975,3975,0
20240411,170900,1715539875,3975,3975,3975,3975,0
20240411,170800,1715539875,3975,3975,3975,3975,0
20240411,170700,1715539875,3975,3975,3975,3975,0
20240411,170600,1715539875,3975,3975,3975,3975,0
20240411,170500,1715539875,3975,3975,3975,3975,0
20240411,170400,1715539875,3975,3975,3975,3975,0
20240411,170300,1715539875,3975,3975,3975,3975,0
20240411,170200,1715539875,3975,3975,3975,3975,0
20240411,170100,1715539875,3975,3975,3975,3975,0
20240411,170000,1715539875,3975,3975,3975,3975,0
20240411,165900,1715539875,3975,3975,3975,3975,0
20240411,165800,1715539875,3975,3975,3975,3975,0
20240411,165700,1715539875,3975,3975,3975,3975,0
20240411,165600,1715539875,3975,3975,3975,3975,0
20240411,165500,1715539875,3975,3975,3975,3975,0
20240411,165400,1715539875,3975,3975,3975,3975,1274
20240411,165300,1715539875,3975,3975,3975,3975,0
20240411,165200,1715539875,3975,3975,3975,3975,0
20240411,165100,1715539875,3975,3975,3975,3975,0
20240411,165000,1715539875,3975,3975,3975,3975,0
20240411,164900,1715539875,3975,3975,3975,3975,0
20240411,164800,1715539875,3975,3975,3975,3975,0
20240411,164700,1715539875,3975,3975,3975,3975,0
20240411,164600,1715539875,3975,3975,3975,3975,0
20240411,164500,1715539875,3975,3975,3975,3975,0
20240411,164400,1715539875,3975,3975,3975,3975,0
20240411,164300,1715539875,3975,3975,3975,3975,0
20240411,164200,1715539875,3975,3975,3975,3975,0
20240411,164100,1715539875,3975,3975,3975,3975,0
20240411,164000,1715539875,3975,3975,3975,3975,0
20240411,163900,1715539875,3975,3975,3975,3975,0
20240411,163800,1715539875,3975,3975,3975,3975,0
20240411,163700,1715539875,3975,3975,3975,3975,0
20240411,163600,1715539875,3975,3975,3975,3975,0
20240411,163500,1715539875,3975,3975,3975,3975,0
20240411,163400,1715539875,3975,3975,3975,3975,0
20240411,163300,1715539875,3975,3975,3975,3975,0
20240411,163200,1715539875,3975,3975,3975,3975,0
20240411,163100,1715539875,3975,3975,3975,3975,0
20240411,163000,1715539875,3975,3975,3975,3975,0
20240411,162900,1715539875,3975,3975,3975,3975,0
20240411,162800,1715539875,3975,3975,3975,3975,0
20240411,162700,1715539875,3975,3975,3975,3975,0
20240411,162600,1715539875,3975,3975,3975,3975,0
20240411,162500,1715539875,3975,3975,3975,3975,0
20240411,162400,1715539875,3975,3975,3975,3975,1274
20240411,162300,1715539875,3975,3975,3975,3975,0
20240411,162200,1715539875,3975,3975,3975,3975,0
20240411,162100,1715539875,3975,3975,3975,3975,0
20240411,162000,1715539875,3975,3975,3975,3975,0
20240411,161900,1715539875,3975,3975,3975,3975,0
20240411,161800,1715539875,3975,3975,3975,3975,0
20240411,161700,1715539875,3975,3975,3975,3975,0
20240411,161600,1715539875,3975,3975,3975,3975,0
20240411,161500,1715539875,3975,3975,3975,3975,0
20240411,161400,1715539875,3975,3975,3975,3975,0
20240411,161300,1715539875,3975,3975,3975,3975,0
20240411,161200,1715539875,3975,3975,3975,3975,0
20240411,161100,1715539875,3975,3975,3975,3975,0
20240411,161000,1715539875,3975,3975,3975,3975,0
20240411,160900,1715539875,3975,3975,3975,3975,0
20240411,160800,1715539875,3975,3975,3975,3975,0
20240411,160700,1715539875,3975,3975,3975,3975,0
20240411,160600,1715539875,3975,3975,3975,3975,0
20240411,160500,1715539875,3975,3975,3975,3975,0
20240411,160400,1715539875,3975,3975,3975,3975,0
20240411,160300,1715539875,3975,3975,3975,3975,0
20240411,160200,1715539875,3975,3975,3975,3975,0
20240411,160100,1715539875,3975,3975,3975,3975,0
20240411,160000,1715539875,3975,3975,3975,3975,0
20240411,155900,1715539875,3975,3975,3975,3975,0
20240411,155800,1715539875,3975,3975,3975,3975,0
20240411,155700,1715539875,3975,3975,3975,3975,0
20240411,155600,1715539875,3975,3975,3975,3975,0
20240411,155500,1715539875,3975,3975,3975,3975,0
20240411,155400,1715539875,3975,3975,3975,3975,1274
20240411,155300,1715539875,3975,3975,3975,3975,0
20240411,155200,1715539875,3975,3975,3975,3975,0
20240411,155100,1715539875,3975,3975,3975,3975,0
20240411,155000,1715539875,3975,3975,3975,3975,0
20240411,154900,1715539875,3975,3975,3975,3975,0
20240411,154800,1715539875,3975,3975,3975,3975,0
20240411,154700,1715539875,3975,3975,3975,3975,0
20240411,154600,1715539875,3975,3975,3975,3975,0
20240411,154500,1715539875,3975,3975,3975,3975,0
20240411,154400,1715539875,3975,3975,3975,3975,0
20240411,154300,1715539875,3975,3975,3975,3975,0
20240411,154200,1715539875,3975,3975,3975,3975,0
20240411,154100,1715539875,3975,3975,3975,3975,0
20240411,154000,1715539875,3975,3975,3975,3975,0
20240411,153900,1715539875,3975,3975,3975,3975,0
20240411,153800,1715539875,3975,3975,3975,3975,0
20240411,153700,1715539875,3975,3975,3975,3975,0
20240411,153600,1715539875,3975,3975,3975,3975,0
20240411,153500,1715539875,3975,3975,3975,3975,0
20240411,153400,1715539875,3975,3975,3975,3975,0
20240411,153300,1715539875,3975,3975,3975,3975,0
20240411,153200,1715539875,3975,3975,3975,3975,0
20240411,153100,1715539875,3975,3975,3975,3975,0
20240411,153000,1715539875,3975,3975,3975,3975,1274
20240411,152900,1710475725,3975,3975,3975,3975,0
20240411,152800,1710475725,3975,3975,3975,3975,0
20240411,152700,1710475725,3975,3975,3975,3975,0
20240411,152600,1710475725,3975,3975,3975,3975,0
20240411,152500,1710475725,3975,3975,3975,3975,0
20240411,152400,1710475725,3975,3975,3975,3975,0
20240411,152300,1710475725,3975,3975,3975,3975,0
20240411,152200,1710475725,3975,3975,3975,3975,0
20240411,152100,1710475725,3975,3975,3975,3975,0
20240411,152000,1710475725,3975,3975,3975,3975,0
20240411,151900,1710475725,3975,3975,3975,3975,1
20240411,151800,1710471750,3975,3970,3975,3960,996
20240411,151700,1706522400,3970,3970,3970,3970,26
20240411,151600,1706419180,3975,3970,3975,3970,84
20240411,151500,1706085470,3970,3955,3970,3955,2
20240411,151400,1706077545,3960,3960,3960,3960,220
20240411,151300,1705206345,3970,3955,3970,3955,1891
20240411,151200,1697727425,3960,3960,3970,3960,208
20240411,151100,1696903735,3960,3970,3970,3955,15414
20240411,151000,1635837150,3970,3970,3970,3970,205
20240411,150900,1635023300,3970,3970,3970,3970,1
20240411,150800,1635019330,3965,3965,3965,3965,230
20240411,150700,1634107380,3970,3970,3970,3970,0
20240411,150600,1634107380,3970,3970,3970,3965,348
20240411,150500,1632726320,3970,3970,3970,3970,0
20240411,150400,1632726320,3970,3965,3970,3965,275
20240411,150300,1631634695,3970,3965,3970,3965,961
20240411,150200,1627821825,3965,3965,3970,3965,261
20240411,150100,1626786955,3965,3960,3970,3960,230
20240411,150000,1625875550,3965,3965,3965,3965,0
20240411,145900,1625875550,3965,3970,3970,3965,3845
20240411,145800,1610623085,3975,3970,3975,3970,102
20240411,145700,1610217640,3975,3975,3975,3975,0
20240411,145600,1610217640,3975,3970,3975,3970,30
20240411,145500,1610098535,3970,3975,3975,3970,760
20240411,145400,1607081330,3975,3975,3975,3975,102
20240411,145300,1606675880,3975,3975,3975,3975,111
20240411,145200,1606234655,3970,3970,3970,3970,0
20240411,145100,1606234655,3970,3965,3970,3965,26
20240411,145000,1606131560,3965,3965,3965,3965,0
20240411,144900,1606131560,3965,3965,3965,3965,0
20240411,144800,1606131560,3965,3975,3975,3965,12
20240411,144700,1606083880,3975,3975,3975,3975,0
20240411,144600,1606083880,3975,3975,3975,3975,300
20240411,144500,1604891380,3975,3975,3975,3975,0
20240411,144400,1604891380,3975,3970,3975,3965,601
20240411,144300,1602508380,3980,3980,3980,3980,10
20240411,144200,1602468580,3980,3980,3980,3980,0
20240411,144100,1602468580,3980,3980,3980,3980,1000
20240411,144000,1598488580,3985,3985,3985,3985,0
20240411,143900,1598488580,3985,3985,3985,3985,0
20240411,143800,1598488580,3985,3985,3985,3985,60
20240411,143700,1598249480,3985,3975,3985,3970,1403
20240411,143600,1592672540,3985,3985,3985,3985,30
20240411,143500,1592552990,3985,3970,3985,3970,10002
20240411,143400,1552695040,3965,3980,3980,3965,2112
20240411,143300,1544290555,3970,3970,3980,3970,5
20240411,143200,1544270695,3980,3980,3980,3980,0
20240411,143100,1544270695,3980,3980,3980,3980,0
20240411,143000,1544270695,3980,3980,3980,3980,33
20240411,142900,1544139355,3980,3980,3980,3980,10
20240411,142800,1544099555,3970,3980,3980,3970,275
20240411,142700,1543006555,3975,3975,3975,3975,2000
20240411,142600,1535056555,3975,3970,3975,3970,499
20240411,142500,1533075415,3965,3965,3965,3965,300
20240411,142400,1531885915,3970,3970,3970,3970,1
20240411,142300,1531881945,3970,3970,3970,3970,0
20240411,142200,1531881945,3970,3970,3970,3970,2
20240411,142100,1531874005,3965,3965,3965,3965,1000
20240411,142000,1527909005,3965,3965,3965,3965,663
20240411,141900,1525280210,3965,3965,3965,3965,0
20240411,141800,1525280210,3965,3965,3965,3965,898
20240411,141700,1521719640,3965,3965,3965,3965,270
20240411,141600,1520649090,3965,3965,3965,3965,317
20240411,141500,1519392185,3965,3965,3965,3965,50
20240411,141400,1519193935,3965,3965,3965,3965,0
20240411,141300,1519193935,3965,3965,3965,3965,40
20240411,141200,1519035335,3965,3970,3970,3965,59
20240411,141100,1518801355,3975,3965,3975,3960,299
20240411,141000,1517617275,3960,3960,3960,3960,0
20240411,140900,1517617275,3960,3960,3960,3960,515
20240411,140800,1515577875,3950,3975,3975,3950,555
20240411,140700,1513378625,3955,3970,3970,3955,8910
20240411,140600,1478085345,3970,3970,3970,3970,0
20240411,140500,1478085345,3970,3980,3980,3970,9
20240411,140400,1478049585,3980,3970,3980,3970,20
20240411,140300,1477969995,3970,3970,3970,3970,0
20240411,140200,1477969995,3970,3980,3980,3970,600
20240411,140100,1475584725,3980,3980,3980,3980,0
20240411,140000,1475584725,3980,3980,3980,3980,211
20240411,135900,1474744945,3975,3975,3975,3975,0
20240411,135800,1474744945,3975,3975,3975,3975,0
20240411,135700,1474744945,3975,3975,3975,3975,150
20240411,135600,1474148695,3975,3975,3980,3975,110
20240411,135500,1473711395,3975,3970,3975,3970,60
20240411,135400,1473472945,3970,3980,3980,3970,11
20240411,135300,1473429175,3970,3970,3970,3970,100
20240411,135200,1473032175,3970,3970,3970,3970,0
20240411,135100,1473032175,3970,3970,3970,3970,0
20240411,135000,1473032175,3970,3975,3975,3970,909
20240411,134900,1469423095,3975,3975,3975,3975,0
20240411,134800,1469423095,3975,3975,3975,3975,300
20240411,134700,1468230595,3975,3975,3975,3975,4
20240411,134600,1468214695,3975,3980,3980,3975,771
20240411,134500,1465149945,3975,3975,3975,3975,0
20240411,134400,1465149945,3975,3975,3975,3975,0
20240411,134300,1465149945,3975,3975,3975,3975,5
20240411,134200,1465130070,3990,3990,3990,3990,1
20240411,134100,1465126080,3975,3975,3975,3975,8
20240411,134000,1465094280,3975,3975,3975,3975,0
20240411,133900,1465094280,3975,3990,3990,3975,1200
20240411,133800,1460310780,3990,3990,3990,3990,0
20240411,133700,1460310780,3990,3990,3990,3990,0
20240411,133600,1460310780,3990,3990,3990,3990,20
20240411,133500,1460230980,3990,3990,3990,3990,22
20240411,133400,1460143200,3975,3980,3980,3975,360
20240411,133300,1458712150,4000,4000,4000,4000,0
20240411,133200,1458712150,4000,4000,4000,4000,0
20240411,133100,1458712150,4000,4000,4000,4000,0
20240411,133000,1458712150,4000,4000,4000,4000,5
20240411,132900,1458692150,4000,3975,4000,3975,2
20240411,132800,1458684175,3975,3990,4000,3975,4089
20240411,132700,1442345605,3990,3990,3990,3990,100
20240411,132600,1441946605,3990,3975,3990,3975,3
20240411,132500,1441934665,3990,3990,3990,3990,0
20240411,132400,1441934665,3990,3980,3990,3980,79
20240411,132300,1441620225,3995,3995,3995,3995,0
20240411,132200,1441620225,3995,3995,3995,3980,58
20240411,132100,1441389325,3995,3995,3995,3995,295
20240411,132000,1440210800,3995,3995,3995,3995,0
20240411,131900,1440210800,3995,3995,3995,3995,0
20240411,131800,1440210800,3995,3995,3995,3995,0
20240411,131700,1440210800,3995,3975,3995,3975,99
20240411,131600,1439817255,3985,3985,3985,3985,45
20240411,131500,1439637930,3985,3985,3985,3985,1
20240411,131400,1439633945,3975,3975,3975,3975,500
20240411,131300,1437646445,3975,3980,3980,3975,712
20240411,131200,1434813245,3980,3980,3980,3980,0
20240411,131100,1434813245,3980,3980,3980,3980,153
20240411,131000,1434204305,3980,3980,3980,3980,344
20240411,130900,1432835185,3980,3980,3980,3980,1
20240411,130800,1432831205,3980,3995,3995,3980,1001
20240411,130700,1428847210,3980,3985,3985,3980,60
20240411,130600,1428608355,3985,3985,3985,3985,10
20240411,130500,1428568505,3985,3985,3985,3985,55
20240411,130400,1428349330,3985,3985,3985,3985,10
20240411,130300,1428309480,3985,3990,3990,3985,1826
20240411,130200,1421031775,3990,3990,3990,3990,0
20240411,130100,1421031775,3990,3990,3990,3990,501
20240411,130000,1419032785,3990,3990,3990,3990,106
20240411,125900,1418609845,3990,3990,3990,3990,100
20240411,125800,1418210845,3990,3990,3990,3990,0
20240411,125700,1418210845,3990,3995,3995,3990,1138
20240411,125600,1413670210,3995,3995,3995,3995,0
20240411,125500,1413670210,3995,3995,3995,3995,0
20240411,125400,1413670210,3995,3990,3995,3990,131
20240411,125300,1413147015,3995,3995,3995,3995,25
20240411,125200,1413047140,3995,3995,3995,3995,0
20240411,125100,1413047140,3995,3995,3995,3990,306
20240411,125000,1411824695,3995,3995,3995,3995,300
20240411,124900,1410626195,3995,3990,3995,3990,161
20240411,124800,1409983500,3990,3995,3995,3990,211
20240411,124700,1409141055,4000,4000,4000,4000,0
20240411,124600,1409141055,4000,4000,4000,3985,222
20240411,124500,1408256355,3995,3995,3995,3995,500
20240411,124400,1406258855,3995,3995,3995,3995,1
20240411,124300,1406254860,3990,3990,3990,3990,0
20240411,124200,1406254860,3990,3990,3990,3990,840
20240411,124100,1402903260,4000,4000,4000,4000,0
20240411,124000,1402903260,4000,4000,4000,4000,25
20240411,123900,1402803260,4000,4000,4000,4000,0
20240411,123800,1402803260,4000,4000,4000,4000,0
20240411,123700,1402803260,4000,4000,4000,4000,0
20240411,123600,1402803260,4000,4000,4000,4000,0
20240411,123500,1402803260,4000,4000,4000,4000,0
20240411,123400,1402803260,4000,3995,4000,3995,2
20240411,123300,1402795265,4000,4000,4000,4000,1
20240411,123200,1402791265,3980,4000,4000,3980,28
20240411,123100,1402679625,4000,4000,4000,4000,0
20240411,123000,1402679625,4000,4000,4000,4000,58
20240411,122900,1402447625,4000,4000,4000,4000,0
20240411,122800,1402447625,4000,4000,4000,4000,15
20240411,122700,1402387625,4000,4000,4010,4000,13130
20240411,122600,1349853465,4000,3975,4000,3975,10373
20240411,122500,1308558780,3980,3970,3980,3970,2
20240411,122400,1308550830,3980,3980,3980,3980,0
20240411,122300,1308550830,3980,3980,3980,3980,750
20240411,122200,1305565830,3980,3975,3980,3975,313
20240411,122100,1304321600,3980,3980,3980,3980,11
20240411,122000,1304277820,3980,3975,3980,3975,389
20240411,121900,1302731540,3975,3975,3980,3975,913
20240411,121800,1299102300,3980,3980,3980,3980,0
20240411,121700,1299102300,3980,3980,3980,3980,0
20240411,121600,1299102300,3980,3975,3980,3975,239
20240411,121500,1298152220,3975,3975,3975,3975,0
20240411,121400,1298152220,3975,3975,3975,3975,30
20240411,121300,1298032970,3975,3975,3975,3975,0
20240411,121200,1298032970,3975,3975,3975,3975,0
20240411,121100,1298032970,3975,3970,3975,3970,501
20240411,121000,1296043995,3975,3975,3975,3975,0
20240411,120900,1296043995,3975,3975,3975,3975,1
20240411,120800,1296040020,3970,3970,3970,3970,30
20240411,120700,1295920920,3970,3970,3970,3970,0
20240411,120600,1295920920,3970,3970,3970,3970,0
20240411,120500,1295920920,3970,3970,3970,3970,133
20240411,120400,1295392910,3980,3980,3980,3980,1
20240411,120300,1295388930,3980,3980,3980,3980,0
20240411,120200,1295388930,3980,3980,3980,3980,0
20240411,120100,1295388930,3980,3980,3980,3980,0
20240411,120000,1295388930,3980,3975,3980,3975,2589
20240411,115900,1285097650,3970,3970,3970,3970,100
20240411,115800,1284700650,3970,3970,3970,3970,365
20240411,115700,1283251600,3975,3970,3975,3970,202
20240411,115600,1282449655,3970,3970,3970,3970,288
20240411,115500,1281306295,3970,3970,3970,3970,27
20240411,115400,1281199105,3970,3970,3970,3970,0
20240411,115300,1281199105,3970,3970,3970,3970,0
20240411,115200,1281199105,3970,3970,3970,3970,272
20240411,115100,1280119265,3975,3970,3975,3970,1502
20240411,115000,1274156320,3975,3970,3975,3970,102
20240411,114900,1273751375,3970,3975,3975,3970,1511
20240411,114800,1267752650,3975,3970,3975,3970,971
20240411,114700,1263897775,3970,3970,3970,3970,0
20240411,114600,1263897775,3970,3960,3970,3960,20
20240411,114500,1263818565,3975,3975,3975,3975,0
20240411,114400,1263818565,3975,3975,3975,3975,0
20240411,114300,1263818565,3975,3975,3975,3975,0
20240411,114200,1263818565,3975,3975,3975,3975,0
20240411,114100,1263818565,3975,3965,3975,3965,1326
20240411,114000,1258560965,3965,3965,3965,3965,15
20240411,113900,1258501490,3965,3965,3965,3965,0
20240411,113800,1258501490,3965,3965,3965,3965,0
20240411,113700,1258501490,3965,3965,3965,3965,215
20240411,113600,1257649015,3965,3965,3965,3965,0
20240411,113500,1257649015,3965,3965,3965,3965,0
20240411,113400,1257649015,3965,3965,3965,3965,782
20240411,113300,1254548385,3970,3970,3970,3970,272
20240411,113200,1253468545,3970,3970,3970,3970,0
20240411,113100,1253468545,3970,3970,3970,3970,0
20240411,113000,1253468545,3970,3970,3970,3970,30
20240411,112900,1253349445,3975,3975,3975,3975,0
20240411,112800,1253349445,3975,3975,3975,3975,0
20240411,112700,1253349445,3975,3975,3975,3975,0
20240411,112600,1253349445,3975,3975,3975,3975,0
20240411,112500,1253349445,3975,3975,3975,3975,10
20240411,112400,1253309695,3975,3955,3975,3950,2165
20240411,112300,1244757520,3955,3955,3955,3955,0
20240411,112200,1244757520,3955,3955,3955,3955,338
20240411,112100,1243420730,3975,3975,3975,3975,1
20240411,112000,1243416755,3955,3970,3970,3955,2200
20240411,111900,1234703370,3980,3965,3980,3965,701
20240411,111800,1231923890,3980,3980,3980,3980,0
20240411,111700,1231923890,3980,3970,3980,3965,199
20240411,111600,1231134760,3980,3980,3980,3980,0
20240411,111500,1231134760,3980,3980,3980,3980,5
20240411,111400,1231114860,3980,3980,3980,3980,0
20240411,111300,1231114860,3980,3980,3980,3980,1
20240411,111200,1231110880,3975,3975,3975,3975,15
20240411,111100,1231051255,3980,3965,3980,3965,242
20240411,111000,1230091710,3980,3980,3980,3980,507
20240411,110900,1228073850,3980,3980,3980,3980,317
20240411,110800,1226812190,3980,3980,3980,3980,0
20240411,110700,1226812190,3980,3980,3980,3980,36
20240411,110600,1226668910,3980,3980,3980,3980,0
20240411,110500,1226668910,3980,3980,3980,3980,5
20240411,110400,1226649010,3980,3975,3980,3975,783
20240411,110300,1223536580,3975,3975,3975,3975,10
20240411,110200,1223496830,3975,3975,3975,3975,0
20240411,110100,1223496830,3975,3975,3975,3975,0
20240411,110000,1223496830,3975,3975,3975,3975,0
20240411,105900,1223496830,3975,3975,3975,3975,0
20240411,105800,1223496830,3975,3975,3975,3975,800
20240411,105700,1220316830,3975,3975,3975,3975,100
20240411,105600,1219919330,3960,3960,3960,3960,11
20240411,105500,1219875770,3960,3960,3960,3960,0
20240411,105400,1219875770,3960,3960,3960,3960,0
20240411,105300,1219875770,3960,3975,3975,3960,74
20240411,105200,1219581710,3975,3965,3975,3965,300
20240411,105100,1218389310,3975,3975,3975,3975,0
20240411,105000,1218389310,3975,3975,3975,3975,0
20240411,104900,1218389310,3975,3975,3975,3975,0
20240411,104800,1218389310,3975,3975,3975,3975,40
20240411,104700,1218230310,3975,3975,3975,3975,0
20240411,104600,1218230310,3975,3960,3975,3960,646
20240411,104500,1215664650,3965,3965,3965,3965,10
20240411,104400,1215625000,3975,3975,3975,3975,0
20240411,104300,1215625000,3975,3975,3975,3975,0
20240411,104200,1215625000,3975,3975,3975,3975,100
20240411,104100,1215227500,3975,3975,3975,3975,500
20240411,104000,1213240000,3975,3975,3975,3975,0
20240411,103900,1213240000,3975,3975,3975,3975,0
20240411,103800,1213240000,3975,3975,3975,3975,0
20240411,103700,1213240000,3975,3960,3975,3960,2
20240411,103600,1213232065,3970,3970,3970,3970,0
20240411,103500,1213232065,3970,3965,3970,3965,2
20240411,103400,1213224130,3970,3950,3975,3950,1020
20240411,103300,1209174515,3950,3950,3950,3950,13917
20240411,103200,1154202365,3950,3950,3950,3950,0
20240411,103100,1154202365,3950,3950,3950,3950,80
20240411,103000,1153886365,3945,3945,3945,3945,0
20240411,102900,1153886365,3945,3950,3950,3945,3750
20240411,102800,1139089340,3950,3950,3950,3950,152
20240411,102700,1138488940,3950,3955,3955,3950,940
20240411,102600,1134775240,3955,3970,3970,3955,6429
20240411,102500,1109252215,3970,3970,3970,3970,0
20240411,102400,1109252215,3970,3970,3970,3970,452
20240411,102300,1107457775,3970,3970,3970,3970,50
20240411,102200,1107259275,3975,3960,3975,3960,3156
20240411,102100,1094719590,3950,3955,3955,3950,1851
20240411,102000,1087407350,3950,3950,3950,3950,0
20240411,101900,1087407350,3950,3950,3950,3950,100
20240411,101800,1087012350,3960,3960,3960,3960,0
20240411,101700,1087012350,3960,3950,3960,3950,150
20240411,101600,1086418850,3950,3950,3950,3950,0
20240411,101500,1086418850,3950,3950,3950,3950,0
20240411,101400,1086418850,3950,3950,3950,3950,181
20240411,101300,1085703900,3955,3955,3955,3955,731
20240411,101200,1082812795,3955,3955,3955,3955,0
20240411,101100,1082812795,3955,3955,3955,3955,0
20240411,101000,1082812795,3955,3955,3955,3955,500
20240411,100900,1080835295,3955,3950,3955,3950,115
20240411,100800,1080381035,3955,3955,3955,3955,408
20240411,100700,1078767395,3955,3960,3960,3955,370
20240411,100600,1077302695,3960,3965,3965,3960,1950
20240411,100500,1069571045,3965,3955,3965,3955,1324
20240411,100400,1064334605,3955,3960,3960,3955,4
20240411,100300,1064318775,3950,3950,3950,3950,77
20240411,100200,1064014625,3960,3960,3960,3950,2688
20240411,100100,1053390145,3960,3965,3965,3960,64
20240411,100000,1053136405,3960,3960,3960,3960,0
20240411,095900,1053136405,3960,3965,3965,3960,503
20240411,095800,1051143010,3960,3960,3960,3955,1100
20240411,095700,1046791045,3960,3960,3960,3960,0
20240411,095600,1046791045,3960,3960,3960,3960,262
20240411,095500,1045753525,3955,3955,3955,3955,322
20240411,095400,1044480015,3950,3950,3950,3950,0
20240411,095300,1044480015,3950,3950,3950,3950,330
20240411,095200,1043176515,3950,3950,3955,3950,1295
20240411,095100,1038061015,3950,3950,3950,3950,1300
20240411,095000,1032926015,3950,3955,3955,3950,227
20240411,094900,1032029085,3955,3960,3960,3950,856
20240411,094800,1028645545,3955,3950,3955,3950,871
20240411,094700,1025204990,3955,3955,3955,3955,0
20240411,094600,1025204990,3955,3960,3960,3955,1050
20240411,094500,1021052235,3955,3955,3960,3955,510
20240411,094400,1019035180,3960,3960,3960,3960,5
20240411,094300,1019015380,3960,3965,3965,3960,1084
20240411,094200,1014722580,3965,3965,3965,3965,11
20240411,094100,1014678965,3965,3965,3965,3965,2
20240411,094000,1014671035,3965,3960,3965,3960,401
20240411,093900,1013082075,3960,3960,3960,3960,257
20240411,093800,1012064355,3960,3960,3960,3960,616
20240411,093700,1009624995,3960,3955,3960,3950,510
20240411,093600,1007608675,3955,3960,3960,3955,2945
20240411,093500,995958695,3955,3965,3965,3955,3731
20240411,093400,981200180,3960,3960,3960,3960,387
20240411,093300,979667660,3960,3955,3960,3955,68
20240411,093200,979398470,3955,3975,3975,3955,3746
20240411,093100,964572935,3975,3975,3975,3975,838
20240411,093000,961241885,3975,3960,3975,3960,286
20240411,092900,960106925,3975,3975,3975,3970,227
20240411,092800,959204930,3960,3965,3965,3960,8831
20240411,092700,924232625,3965,3965,3965,3965,0
20240411,092600,924232625,3965,3965,3980,3965,103
20240411,092500,923823870,3965,3975,3975,3965,1578
20240411,092400,917560540,3965,3975,3975,3965,642
20240411,092300,915013885,3970,3990,3995,3970,7542
20240411,092200,884988695,4015,3990,4015,3975,9451
20240411,092100,847255235,3990,3970,3990,3970,10022
20240411,092000,807345955,3970,3965,3970,3965,1450
20240411,091900,801595950,3965,3965,3965,3960,546
20240411,091800,799431510,3940,3970,3980,3940,5047
20240411,091700,779411180,3965,3930,3975,3930,13503
20240411,091600,726010430,3925,3910,3925,3905,3360
20240411,091500,712849510,3905,3905,3925,3905,2596
20240411,091400,702709805,3905,3925,3925,3905,14201
20240411,091300,647181690,3930,3925,3930,3910,18616
20240411,091200,574299615,3920,3920,3920,3920,4975
20240411,091100,554797615,3920,3920,3930,3915,5422
20240411,091000,533545555,3920,3925,3945,3915,30799
20240411,090900,412942710,3945,3940,3945,3910,27138
20240411,090800,306648010,3955,3950,3955,3935,2290
20240411,090700,297629205,3975,3980,3980,3930,33078
20240411,090600,167195460,3985,3990,4000,3985,1018
20240411,090500,163135035,3990,3990,3990,3975,1441
20240411,090400,157391325,3990,3995,3995,3990,428
20240411,090300,155682855,4000,4005,4005,3975,16049
20240411,090200,91853225,3980,4000,4005,3980,8599
20240411,090100,57543625,4005,4010,4010,4005,155
20240411,090000,56922100,3990,3980,4010,3980,10554